Sparta Infra Cdi Fd De Invest Em Cotas De Fd Incentivados De Inv Em Infraestrutura Renda Fixa Cr Pri historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 99.150 | 99.960 | 99.100 | 99.400 | 79.036 | 29,345 |
| 2025-02-11 | 100.50 | 100.74 | 98.910 | 99.100 | 78.797 | 37,555 |
| 2025-02-10 | 99.990 | 100.87 | 99.250 | 100.50 | 79.910 | 44,760 |
| 2025-02-07 | 98.150 | 100.49 | 98.150 | 99.990 | 79.505 | 49,514 |
| 2025-02-06 | 98.100 | 99.750 | 98.010 | 98.060 | 77.970 | 46,699 |
| 2025-02-05 | 98.500 | 100.00 | 98.000 | 98.100 | 78.002 | 42,711 |
| 2025-02-04 | 98.200 | 98.840 | 98.000 | 98.500 | 78.320 | 42,009 |
| 2025-02-03 | 100.29 | 100.29 | 95.370 | 98.140 | 78.034 | 66,377 |
| 2025-01-31 | 101.00 | 101.50 | 100.03 | 100.98 | 80.292 | 40,776 |
| 2025-01-30 | 100.87 | 101.49 | 100.41 | 101.00 | 79.385 | 41,662 |
| 2025-01-29 | 100.17 | 102.20 | 99.600 | 100.87 | 79.283 | 73,578 |
| 2025-01-28 | 100.66 | 101.37 | 99.570 | 100.17 | 78.733 | 62,361 |
| 2025-01-27 | 101.25 | 101.78 | 100.31 | 100.52 | 79.008 | 72,930 |
| 2025-01-24 | 101.60 | 102.35 | 101.00 | 101.79 | 80.006 | 45,036 |
| 2025-01-23 | 102.07 | 102.87 | 101.53 | 101.76 | 79.983 | 45,156 |
| 2025-01-22 | 102.25 | 103.16 | 101.97 | 102.30 | 80.407 | 67,327 |
| 2025-01-21 | 102.50 | 103.00 | 101.75 | 102.50 | 80.564 | 47,627 |
| 2025-01-20 | 101.38 | 102.97 | 101.07 | 102.05 | 80.211 | 69,503 |
| 2025-01-17 | 102.55 | 102.70 | 101.06 | 101.38 | 79.684 | 55,298 |
| 2025-01-16 | 103.38 | 103.93 | 101.90 | 102.59 | 80.635 | 53,241 |
| 2025-01-15 | 102.38 | 103.88 | 102.03 | 103.02 | 80.973 | 42,104 |
| 2025-01-14 | 102.20 | 103.74 | 101.51 | 102.38 | 80.470 | 65,065 |
| 2025-01-13 | 103.01 | 103.50 | 102.25 | 102.25 | 80.368 | 44,881 |
| 2025-01-10 | 102.20 | 104.80 | 102.20 | 103.07 | 81.012 | 56,959 |
| 2025-01-09 | 100.31 | 105.70 | 100.31 | 103.30 | 81.193 | 102,284 |
| 2025-01-08 | 102.05 | 102.37 | 100.02 | 100.31 | 78.843 | 41,131 |
| 2025-01-07 | 100.50 | 102.25 | 100.32 | 101.03 | 79.409 | 43,066 |
| 2025-01-06 | 101.00 | 101.37 | 100.61 | 101.19 | 79.535 | 36,402 |
| 2025-01-03 | 101.00 | 101.60 | 100.30 | 101.15 | 79.503 | 23,191 |
| 2025-01-02 | 101.76 | 101.76 | 100.26 | 101.00 | 79.385 | 25,017 |
| 2024-12-30 | 103.50 | 103.50 | 101.63 | 102.50 | 80.564 | 28,094 |
| 2024-12-27 | 102.60 | 103.86 | 102.60 | 103.38 | 80.415 | 25,242 |
| 2024-12-26 | 101.88 | 102.92 | 101.10 | 102.60 | 79.808 | 50,486 |
| 2024-12-23 | 101.01 | 102.21 | 100.75 | 101.88 | 79.248 | 48,059 |
| 2024-12-20 | 97.000 | 102.34 | 96.890 | 101.30 | 78.797 | 70,769 |
| 2024-12-19 | 98.050 | 99.820 | 97.100 | 97.510 | 75.849 | 89,359 |
| 2024-12-18 | 97.550 | 100.60 | 97.000 | 100.27 | 77.996 | 109,997 |
| 2024-12-17 | 98.190 | 98.500 | 96.300 | 97.550 | 75.880 | 100,052 |
| 2024-12-16 | 99.900 | 99.990 | 98.200 | 98.220 | 76.401 | 79,122 |
| 2024-12-13 | 98.600 | 100.23 | 98.400 | 100.00 | 77.786 | 73,739 |
| 2024-12-12 | 98.760 | 100.17 | 98.460 | 98.950 | 76.969 | 101,991 |
| 2024-12-11 | 99.300 | 100.00 | 98.530 | 99.140 | 77.117 | 62,446 |
| 2024-12-10 | 99.820 | 100.85 | 98.710 | 99.300 | 77.241 | 73,779 |
| 2024-12-09 | 100.00 | 101.00 | 98.500 | 100.04 | 77.817 | 106,853 |
| 2024-12-06 | 99.000 | 101.00 | 98.880 | 100.40 | 78.097 | 95,713 |
| 2024-12-05 | 100.75 | 100.75 | 97.800 | 99.000 | 77.008 | 164,408 |
| 2024-12-04 | 103.55 | 103.55 | 100.26 | 100.55 | 78.214 | 103,196 |
| 2024-12-03 | 101.84 | 105.69 | 101.00 | 103.57 | 80.563 | 110,544 |
| 2024-12-02 | 105.80 | 105.80 | 100.50 | 101.84 | 79.217 | 87,840 |
| 2024-11-29 | 107.00 | 107.00 | 105.70 | 106.35 | 82.725 | 61,037 |
| 2024-11-28 | 106.60 | 107.38 | 106.36 | 106.36 | 81.956 | 63,426 |
| 2024-11-27 | 107.26 | 107.50 | 106.38 | 106.50 | 82.064 | 49,821 |
| 2024-11-26 | 107.20 | 107.83 | 106.50 | 107.83 | 83.089 | 105,094 |
| 2024-11-25 | 106.50 | 107.94 | 106.38 | 107.20 | 82.603 | 79,429 |
| 2024-11-22 | 107.00 | 107.25 | 106.52 | 106.91 | 82.380 | 41,132 |
| 2024-11-21 | 107.10 | 108.00 | 106.50 | 106.85 | 82.334 | 82,956 |
| 2024-11-19 | 107.10 | 107.23 | 106.80 | 107.23 | 82.627 | 80,847 |
| 2024-11-18 | 106.65 | 107.19 | 106.65 | 107.10 | 82.526 | 47,324 |
| 2024-11-14 | 106.20 | 106.95 | 106.20 | 106.95 | 82.411 | 44,019 |
| 2024-11-13 | 106.66 | 106.97 | 106.30 | 106.70 | 82.218 | 47,748 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 1.0000 BRL |
| 2026-06-30 | 1.0000 BRL |
| 2026-05-29 | 1.0000 BRL |
| 2026-04-30 | 1.2300 BRL |
| 2026-03-31 | 1.3800 BRL |
| 2026-02-27 | 1.1400 BRL |
| 2026-01-30 | 1.3200 BRL |
| 2025-12-30 | 1.5200 BRL |
| 2025-11-28 | 1.3900 BRL |
| 2025-10-31 | 1.6100 BRL |
| 2025-09-30 | 2.0000 BRL |
| 2025-08-29 | 1.6100 BRL |
| 2025-07-31 | 1.6100 BRL |
| 2025-06-30 | 1.4000 BRL |
| 2025-05-30 | 1.3100 BRL |
| 2025-04-30 | 1.2100 BRL |
| 2025-03-31 | 1.1600 BRL |
| 2025-02-28 | 1.1600 BRL |
| 2025-01-31 | 1.1600 BRL |
| 2024-12-30 | 1.0700 BRL |
| 2024-11-29 | 1.0000 BRL |
| 2024-10-31 | 1.7000 BRL |
| 2024-09-30 | 1.0600 BRL |
| 2024-08-30 | 1.1000 BRL |
| 2024-07-31 | 1.1400 BRL |
| 2024-06-28 | 1.0000 BRL |
| 2024-05-31 | 1.0600 BRL |
| 2024-04-30 | 1.1300 BRL |
| 2024-03-28 | 2.7000 BRL |
| 2024-02-29 | 1.2500 BRL |
| 2024-01-31 | 1.2200 BRL |
| 2023-12-28 | 1.1300 BRL |
| 2023-11-30 | 1.1600 BRL |
| 2023-10-31 | 1.2200 BRL |
| 2023-09-29 | 1.1200 BRL |
| 2023-08-31 | 1.1900 BRL |
| 2023-07-31 | 2.9600 BRL |
| 2023-06-30 | 2.0000 BRL |
| 2023-05-31 | 1.1400 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.